Email This Print This 
Filter Dates:
From / / To / /

Historical price from Feb 20, 2019 to May 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/04/2019 to 07/05/2019)
51.50 53.50 50.50 52.25 59,071,000
Previous 4 weeks
(20/03/2019 to 19/04/2019)
50.50 52.00 48.75 51.25 95,650,900
Daily Historical Data
22/05/2019 48.25 48.50 47.75 48.25 5,799,600
21/05/2019 47.50 48.00 47.00 47.75 4,247,000
17/05/2019 48.00 48.25 47.25 47.50 4,990,400
16/05/2019 48.50 48.75 46.75 48.00 12,601,800
15/05/2019 49.75 49.75 48.00 48.75 22,633,000
14/05/2019 51.25 51.50 51.00 51.25 6,599,000
13/05/2019 51.75 52.25 51.25 51.50 5,842,100
10/05/2019 51.75 52.00 51.00 51.50 4,348,800
09/05/2019 51.25 52.25 51.25 51.50 6,774,500
08/05/2019 52.00 52.00 51.25 51.50 5,766,200
07/05/2019 52.00 52.50 51.75 52.25 11,408,100
03/05/2019 52.75 53.50 52.50 52.50 12,681,200
02/05/2019 51.75 53.25 51.50 52.75 14,444,200
30/04/2019 51.00 51.50 50.50 51.50 3,319,700
29/04/2019 51.00 51.50 50.75 51.00 2,794,100
26/04/2019 51.25 51.50 50.75 51.00 3,490,100
25/04/2019 51.25 51.25 51.00 51.00 1,961,700
24/04/2019 51.00 51.25 50.50 51.00 3,056,500
23/04/2019 51.25 51.50 50.50 51.00 3,476,700
22/04/2019 51.50 51.75 51.00 51.00 2,438,700
19/04/2019 51.00 51.75 51.00 51.25 3,953,200
18/04/2019 51.75 51.75 51.00 51.00 3,824,500
17/04/2019 51.50 52.00 51.25 51.50 2,999,100
12/04/2019 51.75 52.00 51.00 51.50 5,430,900
11/04/2019 51.00 52.00 51.00 51.75 4,737,400
10/04/2019 50.75 51.50 50.75 51.00 8,665,000
09/04/2019 50.50 50.75 50.00 50.50 3,386,100
05/04/2019 50.25 50.75 50.00 50.50 2,769,800
04/04/2019 50.25 50.75 50.00 50.25 3,332,900
03/04/2019 50.25 50.50 49.75 50.00 4,390,800
02/04/2019 49.50 50.25 49.25 50.00 10,803,300
01/04/2019 49.75 50.00 49.00 49.25 5,622,900
29/03/2019 49.50 50.00 49.00 49.50 5,917,800
28/03/2019 49.50 49.75 48.75 49.50 5,117,800
27/03/2019 49.75 50.00 49.50 49.75 4,011,600
26/03/2019 50.00 50.00 49.25 50.00 3,169,700
25/03/2019 49.75 50.50 49.00 49.75 6,633,600
22/03/2019 50.25 51.00 50.25 50.50 3,248,300
21/03/2019 50.25 51.00 50.00 50.50 3,933,700
20/03/2019 50.50 51.00 50.25 50.25 3,702,500
19/03/2019 49.75 50.75 49.50 50.50 5,559,400
18/03/2019 50.00 50.00 49.00 49.75 4,768,000
15/03/2019 50.50 51.00 50.00 50.00 8,156,900
14/03/2019 51.50 51.50 50.50 50.50 7,427,400
13/03/2019 51.00 51.25 50.50 51.00 6,365,700
12/03/2019 50.75 51.25 50.50 51.00 5,801,300
11/03/2019 50.75 51.25 50.25 50.50 4,366,000
08/03/2019 51.00 51.25 50.00 50.75 10,696,800
07/03/2019 49.75 51.00 49.50 50.75 19,168,600
06/03/2019 49.50 49.75 48.25 48.75 9,276,800
05/03/2019 49.50 50.00 49.00 49.50 4,951,700
04/03/2019 49.75 50.50 49.25 49.50 8,383,300
01/03/2019 49.75 50.25 49.50 49.75 12,290,000
28/02/2019 49.75 50.75 49.50 49.50 30,730,800
27/02/2019 48.25 48.75 48.00 48.50 4,911,300
26/02/2019 48.75 49.00 48.00 48.25 4,698,800
25/02/2019 49.25 49.25 48.75 49.00 3,944,700
22/02/2019 48.50 49.00 48.25 49.00 2,186,200
21/02/2019 48.00 48.50 48.00 48.50 2,577,900
20/02/2019 48.25 48.25 47.25 48.00 5,236,900
Remark : Volume from SET main board.